Teck Cominco Limited (NY: TECK )

47.10 +0.31 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.768 7.279 6.472 7.217 5,992,944 +0.62(+9.41%)
Mar 30, 2020 6.253 6.682 5.974 6.596 4,439,009 +0.38(+6.14%)
Mar 27, 2020 6.902 6.968 6.128 6.214 6,760,611 -0.97(-13.55%)
Mar 26, 2020 7.503 7.704 7.064 7.188 8,363,650 -0.19(-2.59%)
Mar 25, 2020 7.684 7.961 6.863 7.379 6,604,263 -0.16(-2.15%)
Mar 24, 2020 7.007 7.579 6.606 7.541 7,597,204 +1.20(+18.98%)
Mar 23, 2020 6.797 6.911 6.319 6.338 7,230,941 -0.46(-6.74%)
Mar 20, 2020 7.331 7.856 6.453 6.797 5,885,051 -0.16(-2.33%)
Mar 19, 2020 5.833 7.064 5.623 6.959 7,570,606 +1.12(+19.12%)
Mar 18, 2020 6.816 6.825 5.346 5.842 8,422,831 -1.60(-21.54%)
Mar 17, 2020 7.923 8.028 7.255 7.446 7,214,871 -0.44(-5.57%)
Mar 16, 2020 7.274 8.114 7.064 7.885 5,756,598 -0.66(-7.71%)
Mar 13, 2020 7.837 8.572 7.336 8.544 8,282,210 +1.50(+21.27%)
Mar 12, 2020 7.217 7.694 6.644 7.045 8,469,865 -0.75(-9.60%)
Mar 11, 2020 8.164 8.278 7.651 7.793 8,163,007 -0.68(-8.07%)
Mar 10, 2020 8.306 8.649 7.907 8.478 8,920,355 +0.83(+10.81%)
Mar 09, 2020 9.086 9.105 7.461 7.651 6,842,021 -2.34(-23.41%)
Mar 06, 2020 9.989 10.43 9.913 9.989 7,332,091 -0.32(-3.13%)
Mar 05, 2020 9.761 10.48 9.713 10.31 7,843,471 +0.05(+0.46%)
Mar 04, 2020 9.770 10.36 9.704 10.26 6,808,688 +0.81(+8.54%)
Mar 03, 2020 10.04 10.24 9.418 9.456 9,143,663 -0.55(-5.51%)
Mar 02, 2020 9.751 10.01 9.124 10.01 7,358,307 +0.39(+4.05%)
Feb 28, 2020 9.304 9.628 9.190 9.618 11,413,542 -0.13(-1.36%)
Feb 27, 2020 9.437 9.913 9.209 9.751 8,151,862 -0.01(-0.10%)
Feb 26, 2020 9.894 10.22 9.732 9.761 6,760,889 -0.07(-0.68%)
Feb 25, 2020 10.09 10.13 9.685 9.827 7,483,094 -0.23(-2.27%)
Feb 24, 2020 9.818 10.22 9.542 10.06 7,818,114 -0.32(-3.11%)
Feb 21, 2020 11.88 11.88 10.31 10.38 16,303,813 -1.87(-15.28%)
Feb 20, 2020 12.60 12.71 12.18 12.25 5,967,067 -0.44(-3.45%)
Feb 19, 2020 12.41 12.73 12.37 12.69 4,514,026 +0.29(+2.38%)
Feb 18, 2020 12.64 12.67 12.31 12.39 4,231,529 -0.40(-3.12%)
Feb 14, 2020 13.31 13.40 12.70 12.79 4,289,259 -0.52(-3.93%)
Feb 13, 2020 13.22 13.43 13.07 13.32 4,263,871 -0.10(-0.71%)
Feb 12, 2020 13.42 13.62 13.22 13.41 3,415,945 +0.36(+2.77%)
Feb 11, 2020 12.74 13.52 12.74 13.05 4,780,630 +0.55(+4.41%)
Feb 10, 2020 12.59 12.61 12.29 12.50 3,431,596 -0.20(-1.57%)
Feb 07, 2020 12.93 12.93 12.67 12.70 4,017,898 -0.46(-3.47%)
Feb 06, 2020 13.69 13.69 13.11 13.15 4,302,654 -0.43(-3.15%)
Feb 05, 2020 13.27 13.65 13.26 13.58 4,476,994 +0.62(+4.77%)
Feb 04, 2020 12.75 13.09 12.71 12.96 5,833,245 +0.66(+5.33%)
Feb 03, 2020 12.38 12.46 12.18 12.31 4,783,180 +0.04(+0.31%)
Jan 31, 2020 12.51 12.52 12.09 12.27 7,185,942 -0.55(-4.30%)
Jan 30, 2020 12.63 12.82 12.31 12.82 5,215,696 +0.01(+0.07%)
Jan 29, 2020 12.84 12.91 12.57 12.81 4,014,794 -0.01(-0.07%)
Jan 28, 2020 12.78 12.97 12.70 12.82 7,015,922 +0.16(+1.28%)
Jan 27, 2020 13.06 13.12 12.59 12.66 7,349,100 -1.07(-7.82%)
Jan 24, 2020 14.39 14.39 13.49 13.73 6,463,718 -0.73(-5.06%)
Jan 23, 2020 14.41 14.46 14.03 14.46 5,306,186 -0.18(-1.23%)
Jan 22, 2020 14.71 14.77 14.55 14.65 5,136,385 -0.02(-0.13%)
Jan 21, 2020 15.37 15.40 14.61 14.66 4,848,812 -0.75(-4.87%)
Jan 17, 2020 15.12 15.43 15.08 15.42 3,298,304 +0.40(+2.66%)
Jan 16, 2020 15.42 15.48 14.92 15.02 4,199,555 -0.29(-1.92%)
Jan 15, 2020 15.31 15.50 15.24 15.31 3,242,769 -0.09(-0.56%)
Jan 14, 2020 15.03 15.49 15.02 15.40 8,858,246 +0.36(+2.40%)
Jan 13, 2020 15.11 15.12 14.99 15.04 7,253,430 -0.02(-0.13%)
Jan 10, 2020 14.77 15.17 14.69 15.05 2,914,781 +0.24(+1.60%)
Jan 09, 2020 15.32 15.33 14.76 14.82 3,236,797 -0.50(-3.29%)
Jan 08, 2020 15.94 15.94 15.28 15.32 4,530,178 -0.55(-3.47%)
Jan 07, 2020 15.82 15.95 15.78 15.87 2,783,767 -0.01(-0.06%)
Jan 06, 2020 15.97 16.01 15.81 15.88 2,356,403 -0.22(-1.36%)
Jan 03, 2020 16.38 16.43 16.04 16.10 2,999,166 -0.57(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.